ASBC

Historical Stock Prices

$18.45
*  
0.07
0.38%
Get ASBC Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading ASBC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 18.45 18.58 18.31 18.45 868,814
07/10/2014 18.23 18.6 18.21 18.52 1,078,026
07/09/2014 18.67 18.75 18.54 18.57 992,546
07/08/2014 18.76 18.99 18.465 18.53 1,316,420
07/07/2014 19 19.06 18.73 18.83 1,708,055
07/03/2014 18.6 18.93 18.58 18.9 1,100,924
07/02/2014 18.63 18.728 18.51 18.52 1,854,867
07/01/2014 18.2 18.78 18.1699 18.63 2,257,629
06/30/2014 18.12 18.125 17.9 18.08 1,037,234
06/27/2014 18.01 18.15 17.91 18.12 1,409,808
06/26/2014 17.99 18.04 17.66 18.02 882,811
06/25/2014 17.79 18.03 17.54 17.97 762,635
06/24/2014 17.89 18.13 17.8 17.82 998,660
06/23/2014 17.94 18.05 17.83 17.95 725,286
06/20/2014 18.01 18.11 17.86 17.96 1,796,662
06/19/2014 18 18.06 17.83 17.93 637,195
06/18/2014 17.98 18.08 17.81 18.01 629,988
06/17/2014 17.55 18.1 17.53 17.99 999,437
06/16/2014 17.88 17.88 17.57 17.6 656,449
06/13/2014 17.9 18.15 17.7433 17.87 437,685
06/12/2014 17.98 18.06 17.84 17.89 698,307
06/11/2014 18.14 18.23 17.97 18.02 444,545
06/10/2014 18.15 18.22 18.03 18.2 559,220
06/09/2014 17.85 18.23 17.8 18.21 727,519
06/06/2014 17.85 18.04 17.73 17.91 706,503
06/05/2014 17.61 17.85 17.45 17.83 541,989
06/04/2014 17.43 17.66 17.35 17.59 604,943
06/03/2014 17.4 17.68 17.4 17.52 566,054
06/02/2014 17.24 17.46 17.09 17.45 692,994
05/30/2014 17.21 17.37 17.2 17.23 487,826
05/29/2014 17.24 17.24 17.085 17.21 356,172
05/28/2014 17.38 17.49 17.2 17.27 697,256
05/27/2014 17.3 17.55 17.245 17.43 640,988
05/23/2014 17.22 17.34 17.18 17.25 450,090
05/22/2014 17.24 17.355 17.18 17.24 755,150
05/21/2014 17.14 17.32 16.87 17.24 857,095
05/20/2014 17.12 17.13 16.9 17.06 871,726
05/19/2014 16.85 17.18 16.8491 17.16 574,149
05/16/2014 17.07 17.14 16.755 16.91 948,178
05/15/2014 17.1 17.19 16.78 17.09 1,474,688
05/14/2014 17.46 17.46 17.13 17.17 685,881
05/13/2014 17.62 17.72 17.485 17.51 686,262
05/12/2014 17.4 17.69 17.3 17.64 764,734
05/09/2014 17.27 17.38 17.055 17.35 1,055,959
05/08/2014 17.34 17.6 17.21 17.33 733,458
05/07/2014 17.35 17.45 17.21 17.4 1,254,320
05/06/2014 17.31 17.43 17.27 17.33 1,016,849
05/05/2014 17.36 17.51 17.18 17.38 767,736
05/02/2014 17.55 17.865 17.33 17.52 752,138
05/01/2014 17.6 17.73 17.325 17.49 830,159
04/30/2014 17.3 17.56 17.2 17.55 908,524
04/29/2014 17.4 17.53 17.23 17.33 858,366
04/28/2014 17.52 17.64 17.21 17.34 1,241,203
04/25/2014 17.66 17.69 17.46 17.49 951,038
04/24/2014 17.99 18.0225 17.69 17.75 1,229,622
04/23/2014 17.86 17.96 17.77 17.91 750,329
04/22/2014 17.91 18.07 17.685 17.86 891,712
04/21/2014 17.52 18.1 17.33 17.81 1,552,068
04/17/2014 17.2 17.45 17.05 17.39 1,220,033
04/16/2014 17.22 17.36 17.11 17.22 830,311
04/15/2014 17.03 17.23 16.85 17.13 933,306
04/14/2014 16.98 17.135 16.79 17 1,413,706
04/11/2014 16.96 17.09 16.715 16.82 1,009,441
04/10/2014 17.49 17.56 17 17.05 1,183,235
04/09/2014 17.73 17.89 17.48 17.54 1,107,618
04/08/2014 17.83 17.97 17.53 17.65 1,189,540
04/07/2014 17.85 17.96 17.54 17.8 1,487,945
04/04/2014 18.32 18.39 17.84 17.88 1,029,091
04/03/2014 18.24 18.38 18.1 18.27 833,321
04/02/2014 18.36 18.39 18.14 18.21 1,104,962
04/01/2014 18.07 18.41 17.98 18.39 1,174,106
03/31/2014 17.8 18.11 17.6401 18.06 1,046,238
03/28/2014 17.6 17.88 17.42 17.69 719,033
03/27/2014 18.07 18.22 17.43 17.49 2,159,872
03/26/2014 17.9 18.27 17.9 18.07 1,418,804
03/25/2014 18.27 18.33 18.0922 18.18 1,552,766
03/24/2014 18.38 18.57 18.17 18.205 1,678,486
03/21/2014 18.41 18.7 18.32 18.35 2,465,918
03/20/2014 17.87 18.42 17.845 18.35 1,061,959
03/19/2014 17.85 18.085 17.67 17.89 950,309
03/18/2014 17.71 17.77 17.565 17.68 730,091
03/17/2014 17.54 17.69 17.37 17.67 907,895
03/14/2014 17.4 17.58 17.31 17.45 729,188
03/13/2014 17.43 17.57 17.254 17.41 912,849
03/12/2014 17.42 17.548 17.18 17.415 733,599
03/11/2014 17.47 17.51 17.28 17.47 997,144
03/10/2014 17.37 17.54 17.21 17.41 903,487
03/07/2014 17.16 17.57 17.16 17.39 1,472,937
03/06/2014 16.95 17.15 16.93 17.09 785,530
03/05/2014 16.95 17 16.835 16.93 516,698
03/04/2014 16.74 17.08 16.74 16.94 1,679,267
03/03/2014 16.56 16.705 16.41 16.61 1,241,727
02/28/2014 16.49 16.88 16.4 16.69 1,446,767
02/27/2014 16.4 16.57 16.25 16.52 729,409
02/26/2014 16.43 16.5 16.27 16.47 909,740
02/25/2014 16.42 16.44 16.3 16.36 724,277
02/24/2014 16 16.48 16 16.41 1,997,671
02/21/2014 16.18 16.18 15.94 15.98 2,532,694
02/20/2014 16.19 16.3125 15.99 16.12 1,554,011
02/19/2014 16.64 16.705 16.15 16.19 1,506,703
02/18/2014 16.75 16.85 16.64 16.69 1,664,873
02/14/2014 16.61 16.81 16.6 16.77 628,993
02/13/2014 16.41 16.67 16.33 16.66 948,698
02/12/2014 16.46 16.73 16.35 16.48 959,608
02/11/2014 16.19 16.51 16.0801 16.46 1,090,871
02/10/2014 16.21 16.39 16.04 16.2 840,621
02/07/2014 16.18 16.29 16 16.18 741,040
02/06/2014 15.92 16.14 15.81 16.13 1,210,683
02/05/2014 15.96 16.01 15.85 15.88 1,161,052
02/04/2014 15.65 16.12 15.55 15.99 2,683,604
02/03/2014 16.41 16.43 15.54 15.58 2,726,808
01/31/2014 16.75 16.8 16.45 16.47 2,321,989
01/30/2014 16.9 17 16.76 16.96 1,142,037
01/29/2014 16.83 17.02 16.755 16.77 1,520,846
01/28/2014 17.04 17.2 16.99 17 1,559,286
01/27/2014 17.08 17.32 16.945 17.02 1,033,122
01/24/2014 17.37 17.44 17.11 17.2 1,249,164
01/23/2014 17.76 17.76 17.45 17.51 1,000,164
01/22/2014 17.69 17.89 17.61 17.82 1,032,133
01/21/2014 17.28 17.66 17.19 17.62 1,184,075
01/17/2014 17.14 17.26 16.95 17.2 1,341,953
01/16/2014 17.26 17.4 16.98 17.11 1,051,846
01/15/2014 17.21 17.4 17.11 17.25 1,529,161
01/14/2014 17.09 17.18 16.97 17.06 679,417
01/13/2014 17.22 17.232 16.93 17.01 742,075
01/10/2014 17.36 17.36 17.14 17.24 572,100
01/09/2014 17.15 17.33 17.1 17.31 728,240
01/08/2014 17.2 17.24 17.025 17.08 1,490,969
01/07/2014 17.14 17.29 16.985 17.16 611,498
01/06/2014 17.26 17.34 17.02 17.04 1,022,854
01/03/2014 17.18 17.34 17.13 17.18 505,257
01/02/2014 17.35 17.4 17.1 17.2 921,333
12/31/2013 17.44 17.52 17.335 17.4 632,347
12/30/2013 17.48 17.53 17.385 17.44 335,900
12/27/2013 17.5 17.625 17.44 17.49 398,719
12/26/2013 17.55 17.69 17.475 17.48 508,799
12/24/2013 17.61 17.695 17.495 17.56 260,465
12/23/2013 17.39 17.6 17.32 17.55 860,598
12/20/2013 17.01 17.39 16.93 17.33 3,611,817
12/19/2013 17.18 17.2425 16.97 16.98 1,061,740
12/18/2013 17.02 17.23 16.77 17.21 899,494
12/17/2013 17.14 17.15 16.91 16.97 865,740
12/16/2013 16.98 17.2 16.83 17.13 994,841
12/13/2013 16.95 17.01 16.75 16.85 657,309
12/12/2013 16.71 16.98 16.65 16.91 698,099
12/11/2013 17.2 17.21 16.7 16.72 999,431
12/10/2013 17.26 17.39 17.13 17.15 843,556
12/09/2013 17.32 17.5 17.21 17.3 547,893
12/06/2013 17.11 17.36 16.995 17.32 932,700
12/05/2013 16.89 16.98 16.8 16.96 888,314
12/04/2013 16.88 17.02 16.77 16.91 627,849
12/03/2013 17.1 17.179 16.77 16.93 770,819
12/02/2013 17.21 17.4999 17.135 17.17 1,097,302
11/29/2013 17.25 17.34 17.15 17.23 403,914
11/27/2013 17.31 17.39 17.18 17.25 994,560
11/26/2013 17.28 17.4 17.18 17.34 742,444
11/25/2013 17.19 17.41 17.18 17.28 811,512
11/22/2013 17.04 17.23 16.94 17.19 850,908
11/21/2013 16.88 17.105 16.86 17.03 1,527,629
11/20/2013 16.81 16.93 16.62 16.82 1,392,167
11/19/2013 16.76 16.86 16.67 16.76 607,329
11/18/2013 16.73 16.92 16.61 16.75 627,989
11/15/2013 16.81 16.86 16.51 16.7 530,644
11/14/2013 16.64 16.77 16.57 16.76 487,064
11/13/2013 16.47 16.65 16.29 16.64 559,725
11/12/2013 16.69 16.77 16.41 16.52 822,672
11/11/2013 16.99 16.99 16.695 16.79 648,522
11/08/2013 16.29 16.97 16.29 16.95 852,688
11/07/2013 16.49 16.57 16.23 16.24 626,682
11/06/2013 16.5 16.6 16.44 16.46 774,893
11/05/2013 16.31 16.51 16.21 16.4 845,891
11/04/2013 16.25 16.38 16.15 16.345 871,716
11/01/2013 16.29 16.37 16.12 16.235 706,716
10/31/2013 16.4 16.47 16.25 16.26 811,570
10/30/2013 16.54 16.61 16.43 16.44 959,032
10/29/2013 16.58 16.75 16.37 16.53 966,767
10/28/2013 16.5 16.655 16.4 16.55 689,806
10/25/2013 16.52 16.595 16.43 16.49 620,530
10/24/2013 16.46 16.56 16.355 16.48 679,685
10/23/2013 16.41 16.55 16.29 16.44 665,790
10/22/2013 16.43 16.53 16.24 16.42 787,417
10/21/2013 16.3 16.44 16.2 16.42 1,232,566
10/18/2013 16.36 16.4999 16.095 16.29 975,929
10/17/2013 16.14 16.4 16.02 16.34 1,482,612
10/16/2013 16.04 16.34 16.04 16.25 932,631
10/15/2013 15.97 16.1 15.88 15.95 801,173
10/14/2013 15.83 16.07 15.83 16.03 604,790
10/11/2013 15.67 15.99 15.55 15.97 1,167,847
10/10/2013 15.56 15.79 15.54 15.75 1,164,970
10/09/2013 15.41 15.58 15.34 15.37 1,233,678
10/08/2013 15.44 15.56 15.33 15.34 1,167,684
10/07/2013 15.52 15.605 15.34 15.49 1,598,916
10/04/2013 15.57 15.7 15.53 15.66 826,745
10/03/2013 15.49 15.61 15.4 15.5 1,354,743
10/02/2013 15.61 15.72 15.51 15.55 1,107,858
10/01/2013 15.55 15.84 15.44 15.75 2,084,034
09/30/2013 15.26 15.55 15.26 15.49 1,259,198
09/27/2013 15.35 15.6 15.34 15.43 1,087,051
09/26/2013 15.57 15.65 15.315 15.42 865,446
09/25/2013 15.39 15.56 15.25 15.52 1,179,781
09/24/2013 15.34 15.52 15.2 15.38 1,129,999
09/23/2013 15.51 15.52 15.06 15.29 2,727,958
09/20/2013 15.38 15.6 15.365 15.55 2,327,935
09/19/2013 15.66 15.69 15.22 15.35 1,823,862
09/18/2013 15.79 15.97 15.62 15.651 1,508,635
09/17/2013 15.61 15.85 15.56 15.82 1,261,509
09/16/2013 15.77 15.85 15.54 15.62 1,639,005
09/13/2013 15.69 15.71 15.48 15.61 1,440,555
09/12/2013 15.59 15.85 15.59 15.71 1,864,595
09/11/2013 16.11 16.165 15.83 15.88 973,960
09/10/2013 16.14 16.14 15.97 16.09 960,459
09/09/2013 15.87 16.08 15.82 16.05 999,749
09/06/2013 16.03 16.07 15.575 15.86 1,220,902
09/05/2013 15.45 16.08 15.45 15.97 1,359,343
09/04/2013 15.81 16.07 15.76 15.92 1,172,136
09/03/2013 16.14 16.39 15.565 15.8 2,376,997
08/30/2013 16.28 16.29 15.91 15.95 1,079,980
08/29/2013 16.22 16.445 16.19 16.27 723,811
08/28/2013 16.16 16.42 16.04 16.28 1,116,684
08/27/2013 16.56 16.8 16.09 16.15 2,433,704
08/26/2013 17.03 17.07 16.78 16.8 1,617,549
08/23/2013 17.37 17.39 17.03 17.04 1,309,280
08/22/2013 17.01 17.34 16.95 17.31 461,143
08/21/2013 17.08 17.17 16.87 16.98 958,949
08/20/2013 16.99 17.2 16.94 17.11 754,239
08/19/2013 17.01 17.09 16.92 16.95 1,164,013
08/16/2013 16.95 17.21 16.95 17.08 825,811
08/15/2013 17 17.07 16.81 17.01 1,229,512
08/14/2013 17.1 17.27 17.065 17.11 500,091
08/13/2013 17.2 17.22 16.92 17.11 1,015,894
08/12/2013 16.99 17.25 16.81 17.12 749,801
08/09/2013 17.17 17.315 17.035 17.07 985,243
08/08/2013 17.25 17.37 17.1 17.2 890,730
08/07/2013 17.23 17.3 17.04 17.14 700,807
08/06/2013 17.48 17.52 17.24 17.31 754,852
08/05/2013 17.41 17.62 17.3 17.47 869,257
08/02/2013 17.47 17.57 17.3 17.43 1,123,507
08/01/2013 17.05 17.61 16.97 17.6 1,790,063
07/31/2013 16.91 17.29 16.9 16.94 1,149,848
07/30/2013 17.05 17.09 16.73 16.84 1,295,125
07/29/2013 17.26 17.26 16.89 16.95 1,165,267
07/26/2013 17.25 17.35 17.11 17.27 1,636,879
07/25/2013 17.23 17.34 17.11 17.3 1,420,346
07/24/2013 17.24 17.502 17.15 17.29 1,559,996
07/23/2013 16.93 17.145 16.76 17.1 1,130,986
07/22/2013 16.69 17 16.61 16.87 976,172
07/19/2013 16.55 16.78 16.2 16.64 1,656,827
07/18/2013 16.53 16.84 16.47 16.78 1,153,417
07/17/2013 16.4 16.485 16.27 16.45 522,370
07/16/2013 16.58 16.61 16.13 16.32 500,320
07/15/2013 16.5 16.59 16.36 16.56 500,179
07/12/2013 16.19 16.47 16.14 16.43 512,648
07/11/2013 16.59 16.64 16.11 16.16 1,278,690
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?